Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.520 | 2.850 | 2.506 | 2.690 | 23,073 | +0.16(+6.32%) |
Oct 30, 2023 | 2.560 | 2.670 | 2.457 | 2.530 | 13,544 | -0.09(-3.44%) |
Oct 27, 2023 | 2.600 | 2.670 | 2.530 | 2.620 | 7,515 | +0.10(+3.97%) |
Oct 26, 2023 | 2.470 | 2.590 | 2.470 | 2.520 | 6,087 | -0.02(-0.79%) |
Oct 25, 2023 | 2.490 | 2.660 | 2.490 | 2.540 | 10,899 | +0.05(+2.01%) |
Oct 24, 2023 | 2.500 | 2.700 | 2.480 | 2.490 | 15,115 | -0.12(-4.60%) |
Oct 23, 2023 | 2.600 | 2.670 | 2.400 | 2.610 | 33,782 | -0.04(-1.51%) |
Oct 20, 2023 | 2.720 | 2.870 | 2.512 | 2.650 | 9,814 | -0.08(-2.93%) |
Oct 19, 2023 | 2.900 | 2.900 | 2.470 | 2.730 | 89,516 | -0.20(-6.83%) |
Oct 18, 2023 | 2.940 | 2.947 | 2.800 | 2.930 | 9,092 | +0.02(+0.69%) |
Oct 17, 2023 | 2.910 | 3.002 | 2.710 | 2.910 | 37,510 | -0.10(-3.32%) |
Oct 16, 2023 | 3.055 | 3.180 | 2.958 | 3.010 | 11,901 | -0.05(-1.63%) |
Oct 13, 2023 | 3.040 | 3.203 | 2.800 | 3.060 | 25,914 | +0.02(+0.66%) |
Oct 12, 2023 | 3.150 | 3.170 | 2.925 | 3.040 | 20,753 | -0.14(-4.40%) |
Oct 11, 2023 | 3.180 | 3.300 | 3.050 | 3.180 | 4,752 | +0.07(+2.25%) |
Oct 10, 2023 | 3.050 | 3.130 | 3.033 | 3.110 | 12,223 | -0.02(-0.64%) |
Oct 09, 2023 | 3.220 | 3.400 | 3.044 | 3.130 | 11,068 | -0.06(-1.88%) |
Oct 06, 2023 | 3.240 | 3.290 | 3.130 | 3.190 | 13,755 | -0.02(-0.63%) |
Oct 05, 2023 | 2.960 | 3.218 | 2.960 | 3.210 | 18,734 | +0.17(+5.59%) |
Oct 04, 2023 | 3.080 | 3.130 | 2.990 | 3.040 | 8,343 | -0.07(-2.34%) |
Oct 03, 2023 | 3.050 | 3.200 | 3.041 | 3.113 | 1,570 | +0.03(+1.06%) |
Oct 02, 2023 | 3.230 | 3.260 | 3.046 | 3.080 | 22,187 | -0.23(-6.95%) |
Sep 29, 2023 | 3.400 | 3.610 | 3.250 | 3.310 | 14,069 | -0.17(-4.89%) |
Sep 28, 2023 | 3.660 | 3.750 | 3.250 | 3.480 | 52,331 | -0.19(-5.05%) |
Sep 27, 2023 | 3.720 | 3.753 | 3.600 | 3.665 | 12,317 | -0.02(-0.68%) |
Sep 26, 2023 | 3.780 | 3.780 | 3.570 | 3.690 | 24,974 | -0.11(-2.89%) |
Sep 25, 2023 | 3.900 | 3.800 | 3.683 | 3.800 | 9,705 | +0.06(+1.60%) |
Sep 22, 2023 | 3.700 | 3.790 | 3.460 | 3.740 | 14,530 | +0.12(+3.31%) |
Sep 21, 2023 | 3.810 | 3.810 | 3.510 | 3.620 | 26,028 | -0.20(-5.24%) |
Sep 20, 2023 | 3.800 | 3.980 | 3.800 | 3.820 | 40,523 | -0.19(-4.74%) |
Sep 19, 2023 | 3.830 | 4.010 | 3.830 | 4.010 | 4,029 | +0.14(+3.62%) |
Sep 18, 2023 | 3.922 | 3.970 | 3.771 | 3.870 | 8,660 | -0.05(-1.28%) |
Sep 15, 2023 | 3.940 | 4.030 | 3.801 | 3.920 | 16,124 | +0.01(+0.26%) |
Sep 14, 2023 | 3.810 | 3.960 | 3.716 | 3.910 | 14,169 | +0.13(+3.44%) |
Sep 13, 2023 | 3.744 | 3.780 | 3.690 | 3.780 | 7,727 | +0.00(+0.00%) |
Sep 12, 2023 | 3.820 | 3.920 | 3.780 | 3.780 | 4,368 | -0.04(-1.05%) |
Sep 11, 2023 | 3.790 | 3.920 | 3.790 | 3.820 | 8,647 | -0.04(-1.04%) |
Sep 08, 2023 | 3.940 | 3.940 | 3.770 | 3.860 | 9,225 | -0.05(-1.28%) |
Sep 07, 2023 | 4.020 | 4.030 | 3.700 | 3.910 | 15,748 | +0.15(+3.99%) |
Sep 06, 2023 | 3.890 | 3.980 | 3.600 | 3.760 | 32,706 | -0.01(-0.27%) |
Sep 05, 2023 | 3.710 | 3.790 | 3.550 | 3.770 | 26,754 | +0.04(+1.07%) |
Sep 01, 2023 | 3.600 | 3.780 | 3.410 | 3.730 | 66,247 | +0.17(+4.78%) |
Aug 31, 2023 | 3.400 | 3.600 | 3.393 | 3.560 | 21,751 | +0.10(+2.89%) |
Aug 30, 2023 | 3.480 | 3.640 | 3.430 | 3.460 | 13,322 | -0.11(-3.08%) |
Aug 29, 2023 | 3.470 | 3.600 | 3.450 | 3.570 | 23,593 | +0.04(+1.13%) |
Aug 28, 2023 | 3.770 | 3.770 | 3.400 | 3.530 | 36,169 | -0.16(-4.34%) |
Aug 25, 2023 | 3.300 | 3.740 | 3.300 | 3.690 | 57,616 | +0.43(+13.19%) |
Aug 24, 2023 | 3.070 | 3.510 | 2.900 | 3.260 | 36,754 | +0.19(+6.19%) |
Aug 23, 2023 | 3.100 | 3.174 | 3.039 | 3.070 | 18,345 | -0.03(-0.97%) |
Aug 22, 2023 | 3.020 | 3.100 | 3.000 | 3.100 | 9,218 | +0.05(+1.64%) |
Aug 21, 2023 | 2.920 | 3.125 | 2.868 | 3.050 | 37,270 | +0.04(+1.33%) |
Aug 18, 2023 | 2.810 | 3.020 | 2.810 | 3.010 | 25,743 | +0.11(+3.79%) |
Aug 17, 2023 | 3.160 | 3.400 | 2.830 | 2.900 | 86,061 | -0.34(-10.49%) |
Aug 16, 2023 | 3.130 | 3.490 | 3.130 | 3.240 | 41,526 | +0.06(+1.89%) |
Aug 15, 2023 | 3.230 | 3.240 | 3.100 | 3.180 | 18,874 | -0.11(-3.34%) |
Aug 14, 2023 | 3.290 | 3.290 | 3.200 | 3.290 | 5,996 | +0.04(+1.23%) |
Aug 11, 2023 | 3.230 | 3.440 | 3.100 | 3.250 | 74,342 | -0.03(-0.91%) |
Aug 10, 2023 | 3.360 | 3.490 | 3.250 | 3.280 | 14,636 | -0.09(-2.67%) |
Aug 09, 2023 | 3.500 | 3.510 | 3.350 | 3.370 | 42,522 | -0.05(-1.46%) |
Aug 08, 2023 | 3.540 | 3.539 | 3.175 | 3.420 | 73,965 | -0.17(-4.74%) |
Aug 07, 2023 | 3.560 | 3.762 | 3.420 | 3.590 | 99,566 | +0.03(+0.84%) |
Aug 04, 2023 | 3.610 | 3.670 | 3.410 | 3.560 | 23,388 | -0.08(-2.20%) |
Aug 03, 2023 | 3.580 | 3.690 | 3.580 | 3.640 | 5,741 | +0.00(+0.00%) |
Aug 02, 2023 | 3.650 | 3.820 | 3.580 | 3.640 | 29,484 | +0.08(+2.25%) |